Bank Pan Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 1,200.00 | 1,200.00 | 1,160.00 | 1,160.00 | 1,107.33 | 13,989,700 |
| 2025-08-12 | 1,155.00 | 1,195.00 | 1,155.00 | 1,185.00 | 1,131.19 | 17,711,700 |
| 2025-08-11 | 1,150.00 | 1,160.00 | 1,140.00 | 1,150.00 | 1,097.78 | 7,043,600 |
| 2025-08-08 | 1,155.00 | 1,155.00 | 1,135.00 | 1,145.00 | 1,093.01 | 8,726,600 |
| 2025-08-07 | 1,165.00 | 1,165.00 | 1,145.00 | 1,155.00 | 1,102.56 | 6,681,400 |
| 2025-08-06 | 1,145.00 | 1,160.00 | 1,140.00 | 1,155.00 | 1,102.56 | 11,948,600 |
| 2025-08-05 | 1,150.00 | 1,165.00 | 1,140.00 | 1,145.00 | 1,093.01 | 8,919,800 |
| 2025-08-04 | 1,130.00 | 1,155.00 | 1,115.00 | 1,140.00 | 1,088.24 | 11,076,300 |
| 2025-08-01 | 1,125.00 | 1,135.00 | 1,110.00 | 1,120.00 | 1,069.15 | 6,725,200 |
| 2025-07-31 | 1,130.00 | 1,140.00 | 1,120.00 | 1,120.00 | 1,069.15 | 9,952,100 |
| 2025-07-30 | 1,140.00 | 1,145.00 | 1,130.00 | 1,130.00 | 1,078.69 | 5,889,600 |
| 2025-07-29 | 1,140.00 | 1,145.00 | 1,130.00 | 1,140.00 | 1,088.24 | 6,202,200 |
| 2025-07-28 | 1,140.00 | 1,150.00 | 1,135.00 | 1,140.00 | 1,088.24 | 5,806,500 |
| 2025-07-25 | 1,145.00 | 1,145.00 | 1,120.00 | 1,130.00 | 1,078.69 | 12,289,200 |
| 2025-07-24 | 1,140.00 | 1,155.00 | 1,135.00 | 1,140.00 | 1,088.24 | 6,686,500 |
| 2025-07-23 | 1,145.00 | 1,165.00 | 1,125.00 | 1,140.00 | 1,088.24 | 14,425,100 |
| 2025-07-22 | 1,130.00 | 1,155.00 | 1,125.00 | 1,130.00 | 1,078.69 | 10,474,900 |
| 2025-07-21 | 1,130.00 | 1,150.00 | 1,115.00 | 1,130.00 | 1,078.69 | 22,003,700 |
| 2025-07-18 | 1,140.00 | 1,140.00 | 1,125.00 | 1,130.00 | 1,078.69 | 7,179,000 |
| 2025-07-17 | 1,135.00 | 1,145.00 | 1,130.00 | 1,135.00 | 1,083.46 | 3,454,800 |
| 2025-07-16 | 1,140.00 | 1,145.00 | 1,130.00 | 1,135.00 | 1,083.46 | 4,651,700 |
| 2025-07-15 | 1,130.00 | 1,140.00 | 1,120.00 | 1,130.00 | 1,078.69 | 4,762,200 |
| 2025-07-14 | 1,150.00 | 1,150.00 | 1,120.00 | 1,125.00 | 1,073.92 | 10,875,700 |
| 2025-07-11 | 1,160.00 | 1,160.00 | 1,140.00 | 1,140.00 | 1,088.24 | 7,262,500 |
| 2025-07-10 | 1,135.00 | 1,155.00 | 1,125.00 | 1,155.00 | 1,102.56 | 10,165,300 |
| 2025-07-09 | 1,125.00 | 1,135.00 | 1,120.00 | 1,130.00 | 1,078.69 | 9,051,700 |
| 2025-07-08 | 1,135.00 | 1,140.00 | 1,120.00 | 1,130.00 | 1,078.69 | 15,209,400 |
| 2025-07-07 | 1,150.00 | 1,165.00 | 1,135.00 | 1,155.00 | 1,062.46 | 25,561,900 |
| 2025-07-04 | 1,160.00 | 1,165.00 | 1,135.00 | 1,145.00 | 1,053.27 | 13,182,500 |
| 2025-07-03 | 1,155.00 | 1,165.00 | 1,150.00 | 1,155.00 | 1,062.46 | 11,890,900 |
| 2025-07-02 | 1,140.00 | 1,175.00 | 1,140.00 | 1,155.00 | 1,062.46 | 16,725,500 |
| 2025-07-01 | 1,150.00 | 1,155.00 | 1,135.00 | 1,140.00 | 1,048.67 | 7,765,700 |
| 2025-06-30 | 1,155.00 | 1,155.00 | 1,135.00 | 1,145.00 | 1,053.27 | 24,358,800 |
| 2025-06-26 | 1,200.00 | 1,225.00 | 1,130.00 | 1,145.00 | 1,053.27 | 54,571,300 |
| 2025-06-25 | 1,185.00 | 1,190.00 | 1,160.00 | 1,170.00 | 1,076.26 | 9,559,600 |
| 2025-06-24 | 1,150.00 | 1,185.00 | 1,150.00 | 1,175.00 | 1,080.86 | 18,983,700 |
| 2025-06-23 | 1,150.00 | 1,150.00 | 1,115.00 | 1,140.00 | 1,048.67 | 16,487,800 |
| 2025-06-20 | 1,170.00 | 1,180.00 | 1,135.00 | 1,155.00 | 1,062.46 | 30,773,600 |
| 2025-06-19 | 1,200.00 | 1,200.00 | 1,165.00 | 1,175.00 | 1,080.86 | 25,169,600 |
| 2025-06-18 | 1,215.00 | 1,225.00 | 1,190.00 | 1,205.00 | 1,108.46 | 23,529,300 |
| 2025-06-17 | 1,190.00 | 1,230.00 | 1,190.00 | 1,210.00 | 1,113.06 | 27,279,500 |
| 2025-06-16 | 1,180.00 | 1,220.00 | 1,155.00 | 1,190.00 | 1,094.66 | 40,248,100 |
| 2025-06-13 | 1,130.00 | 1,190.00 | 1,120.00 | 1,180.00 | 1,085.46 | 51,876,000 |
| 2025-06-12 | 1,125.00 | 1,155.00 | 1,115.00 | 1,125.00 | 1,034.87 | 46,587,000 |
| 2025-06-11 | 1,140.00 | 1,145.00 | 1,110.00 | 1,125.00 | 1,034.87 | 33,864,800 |
| 2025-06-10 | 1,120.00 | 1,145.00 | 1,115.00 | 1,140.00 | 1,048.67 | 36,596,200 |
| 2025-06-05 | 1,165.00 | 1,180.00 | 1,135.00 | 1,140.00 | 1,048.67 | 22,622,000 |
| 2025-06-04 | 1,095.00 | 1,170.00 | 1,095.00 | 1,150.00 | 1,057.86 | 43,104,200 |
| 2025-06-03 | 1,170.00 | 1,175.00 | 1,090.00 | 1,090.00 | 1,002.67 | 184,712,300 |
| 2025-06-02 | 1,200.00 | 1,205.00 | 1,175.00 | 1,180.00 | 1,085.46 | 21,009,400 |
| 2025-05-28 | 1,205.00 | 1,215.00 | 1,190.00 | 1,200.00 | 1,103.86 | 17,671,500 |
| 2025-05-27 | 1,190.00 | 1,215.00 | 1,185.00 | 1,200.00 | 1,103.86 | 33,038,100 |
| 2025-05-26 | 1,260.00 | 1,265.00 | 1,175.00 | 1,180.00 | 1,085.46 | 75,482,400 |
| 2025-05-23 | 1,255.00 | 1,275.00 | 1,235.00 | 1,250.00 | 1,149.85 | 30,755,900 |
| 2025-05-22 | 1,210.00 | 1,210.00 | 1,190.00 | 1,195.00 | 1,099.26 | 15,008,600 |
| 2025-05-21 | 1,170.00 | 1,210.00 | 1,170.00 | 1,205.00 | 1,108.46 | 20,471,000 |
| 2025-05-20 | 1,195.00 | 1,210.00 | 1,170.00 | 1,170.00 | 1,076.26 | 48,988,200 |
| 2025-05-19 | 1,200.00 | 1,235.00 | 1,175.00 | 1,195.00 | 1,099.26 | 69,372,700 |
| 2025-05-16 | 1,190.00 | 1,220.00 | 1,145.00 | 1,185.00 | 1,090.06 | 68,574,100 |
| 2025-05-15 | 1,195.00 | 1,220.00 | 1,170.00 | 1,180.00 | 1,085.46 | 73,592,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-26 | 42.0000 IDR |
| 2025-07-08 | 42.0000 IDR |
| 2022-07-01 | 20.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.